General Electric Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	22.390	22.670	22.300	22.310	84.316	9,815,298
2012-09-24	22.400	22.450	22.300	22.360	84.505	7,678,723
2012-09-21	22.550	22.690	22.460	22.530	85.147	13,886,817
2012-09-20	22.190	22.470	22.120	22.430	84.769	9,113,734
2012-09-19	22.300	22.490	22.250	22.430	84.127	8,443,011
2012-09-18	21.990	22.240	21.960	22.240	83.414	8,102,599
2012-09-17	21.930	22.050	21.900	22.050	82.702	16,543,398
2012-09-14	22.200	22.370	21.980	22.110	82.927	20,897,174
2012-09-13	21.770	22.240	21.750	22.020	82.589	23,327,211
2012-09-12	21.670	21.930	21.660	21.890	82.102	8,973,722
2012-09-11	21.490	21.690	21.400	21.590	80.976	7,009,606
2012-09-10	21.480	21.650	21.430	21.480	80.564	7,026,132
2012-09-07	21.320	21.590	21.300	21.590	80.976	7,591,085
2012-09-06	20.870	21.320	20.850	21.310	79.926	11,096,358
2012-09-05	20.550	20.770	20.510	20.650	77.451	6,892,839
2012-09-04	20.630	20.690	20.480	20.510	76.926	7,965,383
2012-08-31	20.760	20.830	20.610	20.710	77.676	6,192,882
2012-08-30	20.720	20.780	20.620	20.640	77.413	4,431,524
2012-08-29	20.820	20.950	20.810	20.820	78.088	4,157,759
2012-08-28	20.760	20.920	20.760	20.810	78.051	5,406,936
2012-08-27	20.820	20.950	20.790	20.850	78.201	6,004,377
2012-08-24	20.590	20.900	20.550	20.800	78.013	6,121,770
2012-08-23	20.740	20.790	20.630	20.640	77.413	7,624,262
2012-08-22	20.770	20.870	20.710	20.780	77.938	5,846,044
2012-08-21	20.970	21.050	20.800	20.850	78.201	6,351,424
2012-08-20	20.950	21.020	20.830	20.930	78.501	5,714,316
2012-08-17	21.020	21.050	20.940	21.000	78.764	6,266,644
2012-08-16	20.870	21.140	20.820	21.050	78.951	7,010,629
2012-08-15	20.860	21.030	20.790	20.960	78.613	6,024,095
2012-08-14	21.080	21.110	20.900	20.940	78.538	6,279,686
2012-08-13	21.040	21.060	20.880	20.990	78.726	5,607,502
2012-08-10	21.000	21.100	20.940	21.100	79.139	5,095,340
2012-08-09	20.940	21.120	20.940	21.060	78.989	6,501,848
2012-08-08	21.050	21.090	20.900	21.010	78.801	6,749,363
2012-08-07	21.140	21.190	21.090	21.120	79.214	6,492,584
2012-08-06	20.970	21.180	20.900	20.970	78.651	7,127,793
2012-08-03	20.820	21.000	20.770	20.960	78.613	7,906,520
2012-08-02	20.520	20.700	20.200	20.520	76.963	9,181,215
2012-08-01	20.860	20.950	20.710	20.730	77.751	7,456,394
2012-07-31	20.750	20.890	20.750	20.750	77.826	7,997,684
2012-07-30	20.790	20.910	20.690	20.800	78.013	9,388,459
2012-07-27	20.630	21.000	20.560	20.920	78.463	16,748,951
2012-07-26	20.200	20.700	20.160	20.560	77.113	11,951,246
2012-07-25	20.060	20.160	19.980	20.000	75.013	8,886,438
2012-07-24	20.060	20.090	19.740	19.970	74.900	11,453,692
2012-07-23	19.560	20.130	19.520	20.090	75.350	12,831,341
2012-07-20	19.890	20.370	19.450	19.870	74.525	24,217,844
2012-07-19	19.940	19.940	19.640	19.800	74.263	8,751,079
2012-07-18	19.650	19.860	19.590	19.840	74.413	8,197,311
2012-07-17	19.640	19.850	19.430	19.720	73.963	10,840,830
2012-07-16	19.510	19.610	19.430	19.590	73.475	7,463,989
2012-07-13	19.510	19.870	19.460	19.770	74.150	6,765,117
2012-07-12	19.500	19.640	19.360	19.440	72.913	10,472,375
2012-07-11	19.680	19.790	19.540	19.680	73.813	8,923,372
2012-07-10	20.040	20.070	19.500	19.620	73.588	11,390,989
2012-07-09	19.990	20.040	19.910	20.040	75.163	6,881,300
2012-07-06	20.160	20.260	19.950	20.000	75.013	11,737,430
2012-07-05	20.340	20.480	20.290	20.330	76.251	6,061,091
2012-07-03	20.380	20.500	20.330	20.430	76.626	4,433,527
2012-07-02	20.740	20.820	20.280	20.490	76.851	12,876,934

← NewerPage 60 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-04-02	1253:1000
2023-01-04	1281:1000
2021-08-02	1:8
2019-02-26	104:100
2000-05-08	3:1
1997-05-12	2:1
1994-05-16	2:1

Dividends

Ex-date	Amount
2026-10-05	0.4700 USD
2026-07-06	0.4700 USD
2026-03-09	0.4700 USD
2025-12-29	0.3600 USD
2025-09-29	0.3600 USD
2025-07-07	0.3600 USD
2025-03-10	0.3600 USD
2024-12-27	0.2800 USD
2024-09-26	0.2800 USD
2024-07-11	0.2800 USD
2024-04-12	0.2800 USD
2023-12-27	0.0800 USD
2023-09-25	0.0800 USD
2023-07-10	0.0800 USD
2023-03-06	0.0800 USD
2022-12-14	0.0800 USD
2022-09-26	0.0800 USD
2022-06-27	0.0800 USD
2022-03-07	0.0800 USD
2021-12-20	0.0800 USD
2021-09-24	0.0800 USD
2021-06-25	0.0100 USD
2021-03-05	0.0100 USD
2020-12-18	0.0100 USD
2020-09-25	0.0100 USD
2020-06-26	0.0100 USD
2020-03-06	0.0100 USD
2019-12-20	0.0100 USD
2019-09-13	0.0100 USD
2019-06-28	0.0100 USD
2019-03-08	0.0100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.